Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1978
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1978-12-29 | $6.60 | $8.02 | 540,592 | — | — |
| 1978-12-28 | $6.61 | $8.04 | 562,598 | — | — |
| 1978-12-27 | $6.62 | $8.05 | 486,054 | — | — |
| 1978-12-26 | $6.69 | $8.13 | 782,662 | — | — |
| 1978-12-22 | $6.56 | $7.98 | 1,171,123 | — | — |
| 1978-12-21 | $6.38 | $7.75 | 1,452,422 | — | — |
| 1978-12-20 | $6.31 | $7.67 | 997,942 | — | — |
| 1978-12-19 | $6.27 | $7.63 | 696,550 | — | — |
| 1978-12-18 | $6.18 | $7.51 | 1,141,462 | — | — |
| 1978-12-15 | $6.40 | $7.78 | 596,086 | — | — |
| 1978-12-14 | $6.41 | $7.80 | 879,299 | — | — |
| 1978-12-13 | $6.39 | $7.77 | 1,070,659 | — | — |
| 1978-12-12 | $6.38 | $7.75 | 1,437,114 | — | — |
| 1978-12-11 | $6.38 | $7.75 | 1,327,082 | — | — |
| 1978-12-08 | $6.35 | $7.72 | 1,793,043 | — | — |
| 1978-12-07 | $6.44 | $7.83 | 913,744 | — | — |
| 1978-12-06 | $6.43 | $7.82 | 1,876,285 | — | — |
| 1978-12-05 | $6.41 | $7.80 | 910,874 | — | — |
| 1978-12-04 | $6.39 | $7.77 | 1,172,080 | — | — |
| 1978-12-01 | $6.38 | $7.75 | 1,335,693 | — | — |
| 1978-11-30 | $6.21 | $7.55 | 566,426 | — | — |
| 1978-11-29 | $6.22 | $7.56 | 1,900,205 | — | — |
| 1978-11-28 | $6.32 | $7.69 | 867,818 | — | — |
| 1978-11-27 | $6.47 | $7.86 | 555,901 | — | — |
| 1978-11-24 | $6.44 | $7.83 | 609,482 | — | — |
| 1978-11-22 | $6.38 | $7.75 | 748,218 | — | — |
| 1978-11-21 | $6.31 | $7.67 | 531,024 | — | — |
| 1978-11-20 | $6.34 | $7.71 | 763,526 | — | — |
| 1978-11-17 | $6.27 | $7.63 | 1,192,173 | — | — |
| 1978-11-16 | $6.19 | $7.47 | 630,531 | — | — |
| 1978-11-15 | $6.06 | $7.31 | 1,803,568 | — | — |
| 1978-11-14 | $5.96 | $7.18 | 665,933 | — | — |
| 1978-11-13 | $6.11 | $7.37 | 407,597 | — | — |
| 1978-11-10 | $6.22 | $7.50 | 503,277 | — | — |
| 1978-11-09 | $6.14 | $7.40 | 820,934 | — | — |
| 1978-11-08 | $6.23 | $7.51 | 873,558 | — | — |
| 1978-11-07 | $6.13 | $7.39 | 988,374 | — | — |
| 1978-11-06 | $6.22 | $7.50 | 715,686 | — | — |
| 1978-11-03 | $6.22 | $7.50 | 1,399,798 | — | — |
| 1978-11-02 | $6.19 | $7.47 | 1,535,664 | — | — |
| 1978-11-01 | $6.26 | $7.55 | 2,414,963 | — | — |
| 1978-10-31 | $5.97 | $7.20 | 920,442 | — | — |
| 1978-10-30 | $6.14 | $7.40 | 1,284,026 | — | — |
| 1978-10-27 | $5.98 | $7.21 | 743,434 | — | — |
| 1978-10-26 | $6.05 | $7.29 | 512,845 | — | — |
| 1978-10-25 | $6.06 | $7.31 | 661,149 | — | — |
| 1978-10-24 | $6.09 | $7.34 | 1,062,048 | — | — |
| 1978-10-23 | $6.07 | $7.33 | 744,390 | — | — |
| 1978-10-20 | $6.01 | $7.25 | 677,414 | — | — |
| 1978-10-19 | $6.04 | $7.28 | 1,749,030 | — | — |
| 1978-10-18 | $6.24 | $7.53 | 1,262,019 | — | — |
| 1978-10-17 | $6.17 | $7.44 | 913,744 | — | — |
| 1978-10-16 | $6.26 | $7.55 | 610,438 | — | — |
| 1978-10-13 | $6.47 | $7.80 | 407,597 | — | — |
| 1978-10-12 | $6.49 | $7.83 | 1,403,626 | — | — |
| 1978-10-11 | $6.49 | $7.83 | 521,456 | — | — |
| 1978-10-10 | $6.32 | $7.62 | 1,241,926 | — | — |
| 1978-10-09 | $6.28 | $7.58 | 590,346 | — | — |
| 1978-10-06 | $6.19 | $7.47 | 766,397 | — | — |
| 1978-10-05 | $6.14 | $7.40 | 1,581,590 | — | — |
| 1978-10-04 | $6.13 | $7.39 | 2,896,234 | — | — |
| 1978-10-03 | $6.13 | $7.39 | 666,890 | — | — |
| 1978-10-02 | $6.10 | $7.36 | 403,770 | — | — |
| 1978-09-29 | $6.09 | $7.34 | 531,981 | — | — |
| 1978-09-28 | $6.14 | $7.40 | 658,278 | — | — |
| 1978-09-27 | $6.13 | $7.39 | 648,710 | — | — |
| 1978-09-26 | $6.22 | $7.50 | 935,750 | — | — |
| 1978-09-25 | $6.23 | $7.51 | 266,947 | — | — |
| 1978-09-22 | $6.24 | $7.53 | 218,150 | — | — |
| 1978-09-21 | $6.31 | $7.61 | 529,110 | — | — |
| 1978-09-20 | $6.27 | $7.56 | 999,856 | — | — |
| 1978-09-19 | $6.30 | $7.59 | 392,288 | — | — |
| 1978-09-18 | $6.36 | $7.67 | 543,462 | — | — |
| 1978-09-15 | $6.41 | $7.73 | 663,062 | — | — |
| 1978-09-14 | $6.52 | $7.86 | 468,832 | — | — |
| 1978-09-13 | $6.66 | $8.03 | 547,290 | — | — |
| 1978-09-12 | $6.73 | $8.11 | 486,054 | — | — |
| 1978-09-11 | $6.72 | $8.10 | 483,184 | — | — |
| 1978-09-08 | $6.85 | $8.25 | 855,379 | — | — |
| 1978-09-07 | $6.66 | $8.03 | 875,472 | — | — |
| 1978-09-06 | $6.68 | $8.05 | 1,227,574 | — | — |
| 1978-09-05 | $6.58 | $7.94 | 477,443 | — | — |
| 1978-09-01 | $6.51 | $7.84 | 369,325 | — | — |
| 1978-08-31 | $6.48 | $7.81 | 561,642 | — | — |
| 1978-08-30 | $6.52 | $7.86 | 682,198 | — | — |
| 1978-08-29 | $6.56 | $7.91 | 445,869 | — | — |
| 1978-08-28 | $6.69 | $8.07 | 391,331 | — | — |
| 1978-08-25 | $6.70 | $8.08 | 1,051,523 | — | — |
| 1978-08-24 | $6.69 | $8.07 | 1,159,642 | — | — |
| 1978-08-23 | $6.77 | $8.16 | 727,168 | — | — |
| 1978-08-22 | $6.72 | $8.10 | 615,222 | — | — |
| 1978-08-21 | $6.66 | $8.03 | 714,730 | — | — |
| 1978-08-18 | $6.79 | $8.13 | 1,189,302 | — | — |
| 1978-08-17 | $6.79 | $8.13 | 3,515,283 | — | — |
| 1978-08-16 | $6.69 | $8.00 | 1,655,264 | — | — |
| 1978-08-15 | $6.44 | $7.71 | 461,178 | — | — |
| 1978-08-14 | $6.43 | $7.69 | 708,032 | — | — |
| 1978-08-11 | $6.38 | $7.63 | 947,232 | — | — |
| 1978-08-10 | $6.30 | $7.53 | 660,192 | — | — |
| 1978-08-09 | $6.51 | $7.78 | 1,471,558 | — | — |
| 1978-08-08 | $6.35 | $7.60 | 604,698 | — | — |
| 1978-08-07 | $6.39 | $7.64 | 692,723 | — | — |
| 1978-08-04 | $6.41 | $7.68 | 700,378 | — | — |
| 1978-08-03 | $6.35 | $7.60 | 1,814,093 | — | — |
| 1978-08-02 | $6.40 | $7.66 | 1,999,712 | — | — |
| 1978-08-01 | $6.19 | $7.41 | 655,408 | — | — |
| 1978-07-31 | $6.24 | $7.47 | 493,709 | — | — |
| 1978-07-28 | $6.15 | $7.36 | 536,765 | — | — |
| 1978-07-27 | $6.11 | $7.32 | 492,752 | — | — |
| 1978-07-26 | $6.09 | $7.28 | 1,165,382 | — | — |
| 1978-07-25 | $6.06 | $7.25 | 488,925 | — | — |
| 1978-07-24 | $6.09 | $7.28 | 607,568 | — | — |
| 1978-07-21 | $6.06 | $7.25 | 621,920 | — | — |
| 1978-07-20 | $6.11 | $7.32 | 585,562 | — | — |
| 1978-07-19 | $6.15 | $7.36 | 911,830 | — | — |
| 1978-07-18 | $6.13 | $7.33 | 1,705,974 | — | — |
| 1978-07-17 | $6.23 | $7.46 | 1,355,786 | — | — |
| 1978-07-14 | $6.10 | $7.30 | 1,269,674 | — | — |
| 1978-07-13 | $5.96 | $7.13 | 772,138 | — | — |
| 1978-07-12 | $5.93 | $7.10 | 395,158 | — | — |
| 1978-07-11 | $5.93 | $7.10 | 918,528 | — | — |
| 1978-07-10 | $5.89 | $7.05 | 785,533 | — | — |
| 1978-07-07 | $5.84 | $6.99 | 440,128 | — | — |
| 1978-07-06 | $5.76 | $6.89 | 583,648 | — | — |
| 1978-07-05 | $5.72 | $6.85 | 720,470 | — | — |
| 1978-07-03 | $5.70 | $6.82 | 292,781 | — | — |
| 1978-06-30 | $5.75 | $6.88 | 288,954 | — | — |
| 1978-06-29 | $5.76 | $6.89 | 796,058 | — | — |
| 1978-06-28 | $5.70 | $6.82 | 545,376 | — | — |
| 1978-06-27 | $5.62 | $6.72 | 703,248 | — | — |
| 1978-06-26 | $5.62 | $6.72 | 991,245 | — | — |
| 1978-06-23 | $5.70 | $6.82 | 456,394 | — | — |
| 1978-06-22 | $5.70 | $6.82 | 655,408 | — | — |
| 1978-06-21 | $5.74 | $6.86 | 727,168 | — | — |
| 1978-06-20 | $5.75 | $6.88 | 361,670 | — | — |
| 1978-06-19 | $5.76 | $6.89 | 668,803 | — | — |
| 1978-06-16 | $5.76 | $6.89 | 553,987 | — | — |
| 1978-06-15 | $5.85 | $7.00 | 364,541 | — | — |
| 1978-06-14 | $5.89 | $7.05 | 737,693 | — | — |
| 1978-06-13 | $5.89 | $7.05 | 546,333 | — | — |
| 1978-06-12 | $5.80 | $6.94 | 450,653 | — | — |
| 1978-06-09 | $5.87 | $7.02 | 488,925 | — | — |
| 1978-06-08 | $5.89 | $7.05 | 799,885 | — | — |
| 1978-06-07 | $5.93 | $7.10 | 689,853 | — | — |
| 1978-06-06 | $5.98 | $7.16 | 1,416,064 | — | — |
| 1978-06-05 | $5.85 | $7.00 | 819,978 | — | — |
| 1978-06-02 | $5.62 | $6.72 | 328,182 | — | — |
| 1978-06-01 | $5.63 | $6.74 | 480,314 | — | — |
| 1978-05-31 | $5.58 | $6.67 | 1,013,251 | — | — |
| 1978-05-30 | $5.49 | $6.57 | 426,733 | — | — |
| 1978-05-26 | $5.51 | $6.60 | 498,493 | — | — |
| 1978-05-25 | $5.59 | $6.69 | 442,042 | — | — |
| 1978-05-24 | $5.62 | $6.72 | 741,520 | — | — |
| 1978-05-23 | $5.64 | $6.75 | 1,006,554 | — | — |
| 1978-05-22 | $5.76 | $6.89 | 653,494 | — | — |
| 1978-05-19 | $5.75 | $6.82 | 793,187 | — | — |
| 1978-05-18 | $5.75 | $6.82 | 1,478,256 | — | — |
| 1978-05-17 | $5.79 | $6.86 | 739,606 | — | — |
| 1978-05-16 | $5.76 | $6.83 | 1,555,757 | — | — |
| 1978-05-15 | $5.66 | $6.71 | 744,390 | — | — |
| 1978-05-12 | $5.54 | $6.57 | 1,173,994 | — | — |
| 1978-05-11 | $5.46 | $6.47 | 724,298 | — | — |
| 1978-05-10 | $5.38 | $6.38 | 480,314 | — | — |
| 1978-05-09 | $5.36 | $6.35 | 633,402 | — | — |
| 1978-05-08 | $5.33 | $6.32 | 724,298 | — | — |
| 1978-05-05 | $5.33 | $6.32 | 1,050,566 | — | — |
| 1978-05-04 | $5.30 | $6.29 | 782,662 | — | — |
| 1978-05-03 | $5.30 | $6.29 | 847,725 | — | — |
| 1978-05-02 | $5.42 | $6.43 | 1,548,102 | — | — |
| 1978-05-01 | $5.41 | $6.41 | 1,052,480 | — | — |
| 1978-04-28 | $5.34 | $6.34 | 753,958 | — | — |
| 1978-04-27 | $5.25 | $6.23 | 743,434 | — | — |
| 1978-04-26 | $5.33 | $6.32 | 1,090,752 | — | — |
| 1978-04-25 | $5.38 | $6.38 | 2,591,971 | — | — |
| 1978-04-24 | $5.23 | $6.20 | 684,112 | — | — |
| 1978-04-21 | $5.08 | $6.03 | 1,144,333 | — | — |
| 1978-04-20 | $5.08 | $6.03 | 4,457,731 | — | — |
| 1978-04-19 | $4.89 | $5.79 | 646,797 | — | — |
| 1978-04-18 | $4.91 | $5.82 | 830,502 | — | — |
| 1978-04-17 | $4.95 | $5.87 | 2,076,256 | — | — |
| 1978-04-14 | $4.78 | $5.67 | 1,654,307 | — | — |
| 1978-04-13 | $4.69 | $5.56 | 542,506 | — | — |
| 1978-04-12 | $4.65 | $5.51 | 672,630 | — | — |
| 1978-04-11 | $4.68 | $5.55 | 971,152 | — | — |
| 1978-04-10 | $4.66 | $5.53 | 547,290 | — | — |
| 1978-04-07 | $4.57 | $5.42 | 575,037 | — | — |
| 1978-04-06 | $4.59 | $5.44 | 631,488 | — | — |
| 1978-04-05 | $4.52 | $5.36 | 636,272 | — | — |
| 1978-04-04 | $4.52 | $5.36 | 1,284,982 | — | — |
| 1978-04-03 | $4.53 | $5.37 | 725,254 | — | — |
| 1978-03-31 | $4.57 | $5.42 | 403,770 | — | — |
| 1978-03-30 | $4.62 | $5.48 | 226,762 | — | — |
| 1978-03-29 | $4.68 | $5.55 | 303,306 | — | — |
| 1978-03-28 | $4.64 | $5.50 | 504,234 | — | — |
| 1978-03-27 | $4.61 | $5.47 | 235,373 | — | — |
| 1978-03-23 | $4.64 | $5.50 | 610,438 | — | — |
| 1978-03-22 | $4.66 | $5.53 | 545,376 | — | — |
| 1978-03-21 | $4.64 | $5.50 | 1,899,248 | — | — |
| 1978-03-20 | $4.76 | $5.64 | 678,371 | — | — |
| 1978-03-17 | $4.77 | $5.65 | 686,982 | — | — |
| 1978-03-16 | $4.72 | $5.59 | 190,403 | — | — |
| 1978-03-15 | $4.74 | $5.62 | 463,091 | — | — |
| 1978-03-14 | $4.79 | $5.68 | 613,309 | — | — |
| 1978-03-13 | $4.73 | $5.61 | 620,963 | — | — |
| 1978-03-10 | $4.73 | $5.61 | 338,707 | — | — |
| 1978-03-09 | $4.69 | $5.56 | 989,331 | — | — |
| 1978-03-08 | $4.69 | $5.56 | 494,666 | — | — |
| 1978-03-07 | $4.65 | $5.51 | 208,582 | — | — |
| 1978-03-06 | $4.65 | $5.51 | 708,989 | — | — |
| 1978-03-03 | $4.70 | $5.58 | 542,506 | — | — |
| 1978-03-02 | $4.69 | $5.56 | 414,294 | — | — |
| 1978-03-01 | $4.70 | $5.58 | 996,986 | — | — |
| 1978-02-28 | $4.72 | $5.59 | 454,480 | — | — |
| 1978-02-27 | $4.77 | $5.65 | 438,214 | — | — |
| 1978-02-24 | $4.79 | $5.68 | 596,086 | — | — |
| 1978-02-23 | $4.78 | $5.67 | 273,645 | — | — |
| 1978-02-22 | $4.78 | $5.67 | 455,437 | — | — |
| 1978-02-21 | $4.77 | $5.65 | 453,523 | — | — |
| 1978-02-17 | $4.81 | $5.70 | 480,314 | — | — |
| 1978-02-16 | $4.89 | $5.73 | 580,778 | — | — |
| 1978-02-15 | $4.87 | $5.72 | 416,208 | — | — |
| 1978-02-14 | $4.89 | $5.73 | 325,312 | — | — |
| 1978-02-13 | $4.95 | $5.81 | 433,430 | — | — |
| 1978-02-10 | $4.91 | $5.76 | 104,291 | — | — |
| 1978-02-09 | $4.93 | $5.78 | 480,314 | — | — |
| 1978-02-08 | $4.94 | $5.79 | 442,042 | — | — |
| 1978-02-07 | $4.93 | $5.78 | 311,917 | — | — |
| 1978-02-06 | $4.95 | $5.81 | 444,912 | — | — |
| 1978-02-03 | $4.94 | $5.79 | 822,848 | — | — |
| 1978-02-02 | $4.94 | $5.79 | 254,509 | — | — |
| 1978-02-01 | $4.94 | $5.79 | 297,565 | — | — |
| 1978-01-31 | $4.90 | $5.75 | 506,147 | — | — |
| 1978-01-30 | $4.93 | $5.78 | 555,901 | — | — |
| 1978-01-27 | $4.89 | $5.73 | 639,142 | — | — |
| 1978-01-26 | $4.89 | $5.73 | 648,710 | — | — |
| 1978-01-25 | $4.91 | $5.76 | 369,325 | — | — |
| 1978-01-24 | $4.87 | $5.72 | 465,005 | — | — |
| 1978-01-23 | $4.87 | $5.72 | 584,605 | — | — |
| 1978-01-20 | $4.83 | $5.67 | 217,194 | — | — |
| 1978-01-19 | $4.87 | $5.72 | 300,435 | — | — |
| 1978-01-18 | $4.96 | $5.82 | 502,320 | — | — |
| 1978-01-17 | $4.95 | $5.81 | 664,976 | — | — |
| 1978-01-16 | $4.85 | $5.69 | 544,419 | — | — |
| 1978-01-13 | $4.89 | $5.73 | 476,486 | — | — |
| 1978-01-12 | $4.89 | $5.73 | 677,414 | — | — |
| 1978-01-11 | $4.83 | $5.67 | 585,562 | — | — |
| 1978-01-10 | $4.87 | $5.72 | 1,077,357 | — | — |
| 1978-01-09 | $4.89 | $5.73 | 1,000,813 | — | — |
| 1978-01-06 | $4.85 | $5.69 | 437,258 | — | — |
| 1978-01-05 | $4.93 | $5.78 | 583,648 | — | — |
| 1978-01-04 | $4.91 | $5.76 | 852,509 | — | — |
| 1978-01-03 | $4.89 | $5.73 | 1,135,722 | — | — |